NRG Energy, Inc. (BMV:NRG)
Mexico · Delayed Price · Currency is MXN 1,901.63
-36.38 (-1.88%)
At close: Aug 28, 2026
BMV:NRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,901.63 | 1,901.63 | 1,901.63 | 1,901.63 | 1,901.63 | -1.88% | 1,093 |
| Aug 27, 2026 | 1,938.01 | 1,938.01 | 1,938.01 | 1,938.01 | 1,938.01 | -0.72% | 6 |
| Aug 26, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.62% | 77 |
| Aug 25, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.01% | 10 |
| Aug 21, 2026 | 1,936.30 | 1,940.25 | 1,936.30 | 1,940.25 | 1,940.25 | -1.51% | 1,066 |
| Aug 20, 2026 | 2,030.00 | 2,030.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.15% | 1,057 |
| Aug 18, 2026 | 2,054.00 | 2,054.00 | 1,973.00 | 1,973.00 | 1,973.00 | -5.78% | 1,103 |
| Aug 17, 2026 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | -0.85% | 70 |
| Aug 14, 2026 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 3.68% | 32 |
| Aug 13, 2026 | 2,037.00 | 2,058.00 | 2,037.00 | 2,037.00 | 2,037.00 | -18.90% | 519 |
| Jul 10, 2026 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,511.76 | 0.12% | 21 |
| Jul 2, 2026 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | 2,508.77 | -2.06% | 10 |
| Jun 26, 2026 | 2,569.99 | 2,569.99 | 2,569.99 | 2,569.99 | 2,561.59 | 8.21% | 308 |
| May 29, 2026 | 2,375.08 | 2,375.08 | 2,375.08 | 2,375.08 | 2,367.32 | -1.73% | 2,101 |
| May 26, 2026 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,409.10 | 0.25% | 72 |
| May 22, 2026 | 2,412.00 | 2,412.00 | 2,411.00 | 2,411.00 | 2,403.12 | 4.83% | 1,663 |
| May 14, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,292.48 | - | 5 |
| May 13, 2026 | 2,315.00 | 2,315.00 | 2,300.00 | 2,300.00 | 2,292.48 | -5.74% | 131 |
| May 8, 2026 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,432.03 | -0.81% | 25 |
| May 7, 2026 | 2,540.00 | 2,540.00 | 2,460.00 | 2,460.00 | 2,451.96 | -5.71% | 124 |
| May 6, 2026 | 2,594.50 | 2,609.00 | 2,594.50 | 2,609.00 | 2,600.47 | -3.07% | 13 |
| Apr 28, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,682.88 | 3.85% | 225 |
| Apr 21, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,583.52 | -4.94% | 858 |
| Apr 20, 2026 | 2,744.25 | 2,745.25 | 2,735.00 | 2,735.00 | 2,717.66 | -5.85% | 717 |
| Apr 15, 2026 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,886.58 | 1.93% | 253 |
| Apr 9, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,831.93 | 1.83% | 25 |
| Apr 8, 2026 | 2,791.25 | 2,798.85 | 2,791.25 | 2,798.85 | 2,781.10 | 8.48% | 2,991 |
| Mar 30, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,563.64 | -2.46% | 40 |
| Mar 11, 2026 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,628.23 | -2.04% | 50 |
| Mar 9, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,682.88 | -5.35% | 50 |
| Mar 5, 2026 | 2,848.50 | 2,857.00 | 2,848.00 | 2,852.67 | 2,834.58 | -5.93% | 346 |